Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FMC Corp (NY: FMC )

64.24 +0.74 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.405 1.409 1.361 1.393 1,039,700 -0.01(-0.88%)
Mar 28, 2003 1.391 1.410 1.383 1.405 738,541 +0.01(+0.70%)
Mar 27, 2003 1.377 1.406 1.377 1.395 704,766 -0.01(-0.57%)
Mar 26, 2003 1.422 1.430 1.389 1.403 937,249 -0.02(-1.50%)
Mar 25, 2003 1.405 1.427 1.387 1.425 1,039,700 +0.02(+1.39%)
Mar 24, 2003 1.430 1.450 1.384 1.405 1,043,640 -0.06(-4.00%)
Mar 21, 2003 1.442 1.464 1.412 1.464 1,723,639 +0.04(+3.06%)
Mar 20, 2003 1.406 1.431 1.379 1.420 1,080,229 +0.01(+1.01%)
Mar 19, 2003 1.407 1.417 1.391 1.406 930,495 +0.00(+0.25%)
Mar 18, 2003 1.395 1.406 1.378 1.403 1,477,646 +0.03(+1.87%)
Mar 17, 2003 1.328 1.382 1.328 1.377 2,524,101 +0.04(+3.33%)
Mar 14, 2003 1.301 1.350 1.298 1.332 1,940,923 +0.04(+2.74%)
Mar 13, 2003 1.305 1.327 1.287 1.297 1,595,858 +0.02(+1.53%)
Mar 12, 2003 1.284 1.299 1.263 1.277 1,043,640 -0.01(-0.48%)
Mar 11, 2003 1.295 1.310 1.280 1.284 1,215,891 -0.01(-0.89%)
Mar 10, 2003 1.337 1.345 1.292 1.295 1,032,382 -0.05(-3.76%)
Mar 07, 2003 1.347 1.375 1.329 1.346 1,260,362 -0.00(-0.13%)
Mar 06, 2003 1.345 1.360 1.327 1.347 1,508,606 +0.00(+0.20%)
Mar 05, 2003 1.354 1.359 1.332 1.345 1,460,196 -0.02(-1.30%)
Mar 04, 2003 1.404 1.405 1.353 1.363 959,766 -0.04(-3.10%)
Mar 03, 2003 1.395 1.420 1.390 1.406 2,602,346 +0.03(+1.93%)
Feb 28, 2003 1.421 1.436 1.379 1.379 1,615,560 -0.04(-2.57%)
Feb 27, 2003 1.435 1.451 1.403 1.416 1,280,626 -0.03(-1.91%)
Feb 26, 2003 1.425 1.467 1.411 1.443 1,696,056 +0.01(+0.37%)
Feb 25, 2003 1.406 1.439 1.384 1.438 3,343,702 +0.01(+0.68%)
Feb 24, 2003 1.501 1.501 1.428 1.428 1,913,340 -0.07(-4.85%)
Feb 21, 2003 1.501 1.509 1.472 1.501 2,149,201 +0.00(+0.12%)
Feb 20, 2003 1.541 1.546 1.483 1.499 2,123,870 -0.04(-2.43%)
Feb 19, 2003 1.590 1.590 1.530 1.537 1,913,903 -0.06(-3.51%)
Feb 18, 2003 1.571 1.598 1.571 1.593 1,383,077 +0.03(+1.70%)
Feb 14, 2003 1.581 1.595 1.548 1.566 1,438,242 -0.02(-1.18%)
Feb 13, 2003 1.568 1.592 1.566 1.585 1,392,083 +0.02(+1.08%)
Feb 12, 2003 1.630 1.639 1.559 1.568 1,735,460 -0.06(-3.92%)
Feb 11, 2003 1.674 1.677 1.621 1.632 1,571,652 -0.04(-2.55%)
Feb 10, 2003 1.688 1.693 1.661 1.674 1,675,228 -0.01(-0.79%)
Feb 07, 2003 1.661 1.689 1.648 1.688 1,638,076 +0.04(+2.70%)
Feb 06, 2003 1.690 1.714 1.635 1.643 1,784,433 -0.07(-4.05%)
Feb 05, 2003 1.750 1.759 1.705 1.713 1,741,652 -0.04(-2.38%)
Feb 04, 2003 1.776 1.776 1.721 1.754 2,085,592 -0.04(-1.99%)
Feb 03, 2003 1.797 1.810 1.755 1.790 2,619,796 +0.02(+0.85%)
Jan 31, 2003 1.728 1.785 1.705 1.775 2,848,339 +0.04(+2.46%)
Jan 30, 2003 1.690 1.770 1.690 1.732 4,695,256 +0.04(+2.47%)
Jan 29, 2003 2.241 2.241 1.448 1.690 18,019,968 -0.51(-23.02%)
Jan 27, 2003 2.245 2.245 2.180 2.196 1,089,236 -0.05(-2.14%)
Jan 24, 2003 2.292 2.295 2.221 2.244 914,733 -0.06(-2.62%)
Jan 23, 2003 2.301 2.313 2.283 2.304 976,090 +0.02(+0.82%)
Jan 22, 2003 2.342 2.354 2.285 2.285 707,018 -0.07(-3.02%)
Jan 21, 2003 2.417 2.417 2.356 2.356 463,840 -0.05(-2.14%)
Jan 17, 2003 2.420 2.450 2.394 2.408 516,191 -0.03(-1.38%)
Jan 16, 2003 2.439 2.466 2.428 2.442 704,766 -0.01(-0.25%)
Jan 15, 2003 2.441 2.452 2.386 2.448 1,249,666 -0.00(-0.07%)
Jan 14, 2003 2.434 2.450 2.423 2.450 585,429 +0.02(+0.77%)
Jan 13, 2003 2.416 2.440 2.394 2.431 940,627 +0.03(+1.33%)
Jan 10, 2003 2.426 2.434 2.380 2.399 976,090 -0.03(-1.06%)
Jan 09, 2003 2.402 2.443 2.402 2.425 935,561 +0.03(+1.34%)
Jan 08, 2003 2.433 2.437 2.388 2.393 664,237 -0.05(-2.00%)
Jan 07, 2003 2.469 2.478 2.435 2.442 1,226,587 -0.03(-1.12%)
Jan 06, 2003 2.443 2.485 2.443 2.469 1,166,918 +0.03(+1.31%)
Jan 03, 2003 2.457 2.462 2.433 2.437 957,514 -0.01(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.